ECS ICT Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 3.440 | 3.540 | 3.440 | 3.490 | 1.143 | 556,501 |
| 2025-02-03 | 3.440 | 3.440 | 3.350 | 3.430 | 1.123 | 679,501 |
| 2025-01-31 | 3.330 | 3.460 | 3.330 | 3.440 | 1.126 | 184,200 |
| 2025-01-28 | 3.380 | 3.390 | 3.270 | 3.310 | 1.084 | 2,245,802 |
| 2025-01-27 | 3.460 | 3.580 | 3.400 | 3.420 | 1.120 | 2,227,202 |
| 2025-01-24 | 3.450 | 3.520 | 3.420 | 3.480 | 1.140 | 533,701 |
| 2025-01-23 | 3.540 | 3.540 | 3.450 | 3.450 | 1.130 | 522,601 |
| 2025-01-22 | 3.550 | 3.570 | 3.500 | 3.500 | 1.146 | 848,101 |
| 2025-01-21 | 3.550 | 3.610 | 3.500 | 3.570 | 1.169 | 968,401 |
| 2025-01-20 | 3.480 | 3.580 | 3.470 | 3.540 | 1.159 | 2,133,902 |
| 2025-01-17 | 3.370 | 3.480 | 3.250 | 3.470 | 1.136 | 1,435,802 |
| 2025-01-16 | 3.500 | 3.560 | 3.290 | 3.370 | 1.104 | 2,436,603 |
| 2025-01-15 | 3.730 | 3.770 | 3.420 | 3.450 | 1.130 | 4,278,604 |
| 2025-01-14 | 3.880 | 3.910 | 3.700 | 3.740 | 1.225 | 2,095,802 |
| 2025-01-13 | 3.930 | 3.930 | 3.860 | 3.880 | 1.271 | 1,983,602 |
| 2025-01-10 | 3.800 | 4.020 | 3.780 | 3.950 | 1.293 | 2,595,303 |
| 2025-01-09 | 3.950 | 4.100 | 3.620 | 3.800 | 1.244 | 5,284,806 |
| 2025-01-08 | 4.050 | 4.050 | 3.930 | 3.970 | 1.300 | 1,273,801 |
| 2025-01-07 | 4.090 | 4.090 | 4.050 | 4.070 | 1.333 | 684,901 |
| 2025-01-06 | 4.040 | 4.100 | 4.030 | 4.080 | 1.336 | 658,801 |
| 2025-01-03 | 4.120 | 4.120 | 4.010 | 4.020 | 1.316 | 1,085,101 |
| 2025-01-02 | 4.040 | 4.060 | 4.010 | 4.010 | 1.313 | 862,801 |
| 2024-12-31 | 4.160 | 4.160 | 4.010 | 4.040 | 1.323 | 1,882,802 |
| 2024-12-30 | 4.030 | 4.180 | 4.030 | 4.160 | 1.362 | 2,464,203 |
| 2024-12-27 | 3.980 | 4.070 | 3.980 | 4.030 | 1.320 | 1,499,702 |
| 2024-12-26 | 3.980 | 3.980 | 3.920 | 3.940 | 1.290 | 398,400 |
| 2024-12-24 | 4.000 | 4.040 | 3.940 | 3.970 | 1.300 | 1,153,801 |
| 2024-12-23 | 3.910 | 4.020 | 3.900 | 4.000 | 1.310 | 2,235,002 |
| 2024-12-20 | 3.880 | 3.970 | 3.880 | 3.910 | 1.280 | 1,280,701 |
| 2024-12-19 | 3.720 | 3.920 | 3.720 | 3.870 | 1.267 | 2,561,103 |
| 2024-12-18 | 3.780 | 3.850 | 3.730 | 3.820 | 1.251 | 1,626,002 |
| 2024-12-17 | 3.790 | 3.890 | 3.780 | 3.780 | 1.238 | 1,698,902 |
| 2024-12-16 | 3.750 | 3.800 | 3.700 | 3.780 | 1.238 | 392,700 |
| 2024-12-13 | 3.660 | 3.750 | 3.650 | 3.750 | 1.228 | 615,601 |
| 2024-12-12 | 3.680 | 3.730 | 3.650 | 3.650 | 1.195 | 524,701 |
| 2024-12-11 | 3.630 | 3.780 | 3.630 | 3.740 | 1.216 | 550,201 |
| 2024-12-10 | 3.720 | 3.740 | 3.650 | 3.680 | 1.196 | 1,793,402 |
| 2024-12-09 | 3.800 | 3.820 | 3.710 | 3.750 | 1.219 | 1,168,801 |
| 2024-12-06 | 3.800 | 3.850 | 3.800 | 3.850 | 1.251 | 506,701 |
| 2024-12-05 | 3.870 | 3.900 | 3.830 | 3.850 | 1.251 | 659,101 |
| 2024-12-04 | 3.850 | 3.950 | 3.840 | 3.880 | 1.261 | 1,258,201 |
| 2024-12-03 | 3.860 | 3.900 | 3.850 | 3.850 | 1.251 | 511,801 |
| 2024-12-02 | 3.880 | 3.880 | 3.780 | 3.850 | 1.251 | 806,101 |
| 2024-11-29 | 3.790 | 3.910 | 3.770 | 3.880 | 1.261 | 2,004,902 |
| 2024-11-28 | 3.770 | 3.780 | 3.750 | 3.770 | 1.225 | 208,800 |
| 2024-11-27 | 3.650 | 3.800 | 3.650 | 3.770 | 1.225 | 670,801 |
| 2024-11-26 | 3.790 | 3.850 | 3.700 | 3.700 | 1.203 | 1,095,901 |
| 2024-11-25 | 3.860 | 3.900 | 3.770 | 3.860 | 1.255 | 1,156,201 |
| 2024-11-22 | 3.770 | 3.840 | 3.720 | 3.840 | 1.248 | 912,001 |
| 2024-11-21 | 3.820 | 3.850 | 3.720 | 3.770 | 1.225 | 974,701 |
| 2024-11-20 | 3.720 | 3.900 | 3.720 | 3.820 | 1.242 | 2,361,302 |
| 2024-11-19 | 3.580 | 3.720 | 3.560 | 3.710 | 1.206 | 2,176,202 |
| 2024-11-18 | 3.500 | 3.700 | 3.500 | 3.560 | 1.157 | 2,349,902 |
| 2024-11-15 | 3.520 | 3.550 | 3.480 | 3.500 | 1.138 | 1,946,702 |
| 2024-11-14 | 3.530 | 3.600 | 3.350 | 3.510 | 1.141 | 8,811,909 |
| 2024-11-13 | 3.120 | 3.210 | 3.120 | 3.200 | 1.040 | 720,301 |
| 2024-11-12 | 3.130 | 3.230 | 3.130 | 3.130 | 1.017 | 499,501 |
| 2024-11-11 | 3.260 | 3.260 | 3.100 | 3.180 | 1.034 | 2,081,702 |
| 2024-11-08 | 3.380 | 3.380 | 3.250 | 3.260 | 1.060 | 685,501 |
| 2024-11-07 | 3.500 | 3.540 | 3.380 | 3.380 | 1.099 | 1,322,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.0400 MYR |
| 2025-12-15 | 0.0280 MYR |
| 2025-04-21 | 0.0080 MYR |
| 2024-12-12 | 0.0280 MYR |
| 2024-04-23 | 0.0410 MYR |
| 2023-12-18 | 0.0250 MYR |
| 2023-04-27 | 0.0370 MYR |
| 2022-12-21 | 0.0250 MYR |
| 2022-04-20 | 0.0050 MYR |
| 2021-09-29 | 0.0150 MYR |
| 2021-04-27 | 0.0450 MYR |
| 2020-12-02 | 0.0250 MYR |
| 2020-05-27 | 0.0300 MYR |
| 2019-12-03 | 0.0250 MYR |
| 2019-05-24 | 0.0250 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.